Identifier on Bitstamp: zrxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.7063 USD |
11,313.0036 ZRX |
0.7250 USD |
0.6847 USD |
0.7254 USD |
0.6890 USD |
| 2022-04-16 |
0.7194 USD |
2,928.3842 ZRX |
0.7396 USD |
0.7118 USD |
0.7438 USD |
0.7326 USD |
| 2022-04-15 |
0.7373 USD |
57,411.2075 ZRX |
0.7527 USD |
0.7250 USD |
0.7666 USD |
0.7349 USD |
| 2022-04-14 |
0.7476 USD |
92,134.5286 ZRX |
0.7674 USD |
0.7355 USD |
0.7979 USD |
0.7544 USD |
| 2022-04-13 |
0.7292 USD |
152,173.1763 ZRX |
0.7139 USD |
0.7079 USD |
0.7783 USD |
0.7722 USD |
| 2022-04-12 |
0.6960 USD |
61,187.8894 ZRX |
0.6861 USD |
0.6651 USD |
0.7179 USD |
0.7017 USD |
| 2022-04-11 |
0.7195 USD |
156,440.0856 ZRX |
0.7495 USD |
0.6798 USD |
0.7539 USD |
0.6903 USD |
| 2022-04-10 |
0.7663 USD |
12,875.0932 ZRX |
0.8053 USD |
0.7485 USD |
0.8123 USD |
0.7555 USD |
| 2022-04-09 |
0.8007 USD |
133,935.6224 ZRX |
0.7737 USD |
0.7737 USD |
0.8200 USD |
0.8012 USD |
| 2022-04-08 |
0.7876 USD |
218,035.2163 ZRX |
0.7539 USD |
0.7516 USD |
0.8250 USD |
0.7611 USD |
| 2022-04-07 |
0.7308 USD |
86,057.1099 ZRX |
0.7018 USD |
0.6937 USD |
0.7521 USD |
0.7516 USD |
| 2022-04-06 |
0.7370 USD |
327,443.5184 ZRX |
0.8000 USD |
0.7088 USD |
0.8159 USD |
0.7200 USD |
| 2022-04-05 |
0.8291 USD |
49,933.7622 ZRX |
0.8850 USD |
0.8092 USD |
0.8908 USD |
0.8159 USD |
| 2022-04-04 |
0.8647 USD |
83,378.4266 ZRX |
0.9043 USD |
0.8200 USD |
0.9081 USD |
0.8850 USD |
| 2022-04-03 |
0.8820 USD |
89,569.1916 ZRX |
0.8531 USD |
0.8289 USD |
0.9493 USD |
0.9154 USD |
| 2022-04-02 |
0.8438 USD |
77,019.7282 ZRX |
0.8121 USD |
0.8093 USD |
0.8793 USD |
0.8587 USD |
| 2022-04-01 |
0.8151 USD |
60,762.8826 ZRX |
0.7698 USD |
0.7312 USD |
0.8925 USD |
0.8060 USD |
| 2022-03-31 |
0.8142 USD |
172,887.1296 ZRX |
0.8202 USD |
0.7563 USD |
0.8359 USD |
0.7706 USD |
| 2022-03-30 |
0.7732 USD |
254,672.8339 ZRX |
0.7191 USD |
0.6965 USD |
0.8524 USD |
0.8233 USD |
| 2022-03-29 |
0.7179 USD |
58,823.3808 ZRX |
0.6945 USD |
0.6920 USD |
0.7467 USD |
0.7229 USD |
| 2022-03-28 |
0.7328 USD |
61,433.2151 ZRX |
0.7207 USD |
0.7000 USD |
0.7551 USD |
0.7000 USD |
| 2022-03-27 |
0.7498 USD |
266,599.8637 ZRX |
0.6263 USD |
0.6253 USD |
0.8282 USD |
0.7303 USD |
| 2022-03-26 |
0.6077 USD |
31,928.5755 ZRX |
0.5835 USD |
0.5835 USD |
0.6364 USD |
0.6289 USD |
| 2022-03-25 |
0.5892 USD |
52,161.8973 ZRX |
0.5882 USD |
0.5725 USD |
0.6070 USD |
0.5828 USD |
| 2022-03-24 |
0.5789 USD |
40,611.0217 ZRX |
0.5895 USD |
0.5692 USD |
0.5933 USD |
0.5882 USD |
| 2022-03-23 |
0.5809 USD |
13,583.3596 ZRX |
0.5599 USD |
0.5599 USD |
0.5880 USD |
0.5829 USD |
| 2022-03-22 |
0.5626 USD |
34,110.3095 ZRX |
0.5506 USD |
0.5506 USD |
0.5743 USD |
0.5656 USD |
| 2022-03-21 |
0.5490 USD |
22,632.1686 ZRX |
0.5443 USD |
0.5330 USD |
0.5621 USD |
0.5493 USD |
| 2022-03-20 |
0.5479 USD |
83,568.6815 ZRX |
0.5406 USD |
0.5350 USD |
0.5566 USD |
0.5566 USD |
| 2022-03-19 |
0.5510 USD |
35,717.1560 ZRX |
0.5396 USD |
0.5366 USD |
0.5657 USD |
0.5445 USD |
| 2022-03-18 |
0.5318 USD |
32,732.1661 ZRX |
0.5155 USD |
0.5087 USD |
0.5388 USD |
0.5341 USD |
| 2022-03-17 |
0.5138 USD |
5,296.5481 ZRX |
0.5105 USD |
0.5054 USD |
0.5212 USD |
0.5177 USD |
| 2022-03-16 |
0.4995 USD |
77,572.3474 ZRX |
0.4870 USD |
0.4870 USD |
0.5122 USD |
0.5061 USD |
| 2022-03-15 |
0.4802 USD |
33,960.7980 ZRX |
0.4900 USD |
0.4722 USD |
0.4900 USD |
0.4896 USD |
| 2022-03-14 |
0.4785 USD |
13,314.2054 ZRX |
0.4728 USD |
0.4728 USD |
0.4870 USD |
0.4816 USD |
| 2022-03-13 |
0.4890 USD |
12,041.4423 ZRX |
0.4942 USD |
0.4764 USD |
0.5065 USD |
0.4767 USD |
| 2022-03-12 |
0.4947 USD |
13,441.7823 ZRX |
0.4934 USD |
0.4909 USD |
0.4993 USD |
0.4993 USD |
| 2022-03-11 |
0.5005 USD |
17,188.5550 ZRX |
0.5008 USD |
0.4846 USD |
0.5091 USD |
0.4846 USD |
| 2022-03-10 |
0.5067 USD |
50,699.2069 ZRX |
0.5195 USD |
0.4880 USD |
0.5220 USD |
0.5018 USD |
| 2022-03-09 |
0.5137 USD |
37,873.8372 ZRX |
0.4926 USD |
0.4926 USD |
0.5354 USD |
0.5288 USD |
| 2022-03-08 |
0.4844 USD |
12,319.7785 ZRX |
0.4730 USD |
0.4700 USD |
0.4956 USD |
0.4859 USD |
| 2022-03-07 |
0.4744 USD |
30,638.5364 ZRX |
0.4794 USD |
0.4590 USD |
0.4944 USD |
0.4674 USD |
| 2022-03-06 |
0.4911 USD |
40,333.6454 ZRX |
0.5019 USD |
0.4814 USD |
0.5019 USD |
0.4814 USD |
| 2022-03-05 |
0.4992 USD |
70,036.3982 ZRX |
0.4854 USD |
0.4837 USD |
0.5051 USD |
0.5001 USD |
| 2022-03-04 |
0.5014 USD |
74,686.2774 ZRX |
0.5246 USD |
0.4880 USD |
0.5340 USD |
0.4930 USD |
| 2022-03-03 |
0.5416 USD |
10,680.3897 ZRX |
0.5650 USD |
0.5256 USD |
0.5713 USD |
0.5274 USD |
| 2022-03-02 |
0.5705 USD |
58,513.2826 ZRX |
0.5540 USD |
0.5518 USD |
0.6161 USD |
0.5693 USD |
| 2022-03-01 |
0.5760 USD |
20,288.1468 ZRX |
0.5808 USD |
0.5622 USD |
0.5885 USD |
0.5680 USD |
| 2022-02-28 |
0.5433 USD |
76,186.9534 ZRX |
0.5149 USD |
0.5149 USD |
0.5712 USD |
0.5712 USD |
| 2022-02-27 |
0.5389 USD |
102,147.2696 ZRX |
0.5466 USD |
0.5176 USD |
0.5605 USD |
0.5258 USD |